株価チャート

2009/11/02～2010/03/31

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
201210/1, 株式分割 1→100
2010
03/311,4391,4391,4161,420-0.98%95,2001428億5200万+1%47.240.61
03/301,4111,4361,3981,434+2.58%157,700-+2.06%--
03/291,4101,4171,3941,398-2.24%156,600--0.43%--
03/261,4321,4321,4181,430+0.92%103,700-+1.85%--
03/251,4481,4491,4151,417-1.67%102,500-+1%--
03/241,4381,4431,4221,441+1.91%195,600-+2.71%--
03/231,4341,4361,4131,414-1.6%164,000-+0.86%--
03/191,4391,4501,4301,437+0.63%116,400-+2.42%--
03/181,4391,4391,4231,428-0.35%107,400-+1.78%--
03/171,4241,4411,4171,433+2.8%217,400-+2.14%--
03/161,4041,4101,3941,394-0.85%114,200--0.71%--
03/151,4181,4231,4031,406+0.29%124,200--0.07%--
03/121,4131,4151,3981,402+0.43%201,200--0.43%--
03/111,3941,4011,3891,396+0.07%142,200--1.06%--
03/101,4051,4111,3921,395-1.27%111,000--1.41%--
03/091,4191,4331,4131,413-0.35%168,900--0.28%--
03/081,4391,4401,4131,418+0.5%141,700--0.07%--
03/051,4071,4331,3891,411+1.73%176,200--0.7%--
03/041,3981,4041,3811,387-0.64%104,900--2.46%--
03/031,3981,4061,3861,396+0.72%115,100--1.9%--
03/021,3671,3861,3661,386+0.73%138,500--2.67%--
03/011,3701,3821,3671,376-0.07%111,900--3.44%--
02/261,3571,3831,3571,377+0.36%165,700--3.5%--
02/251,3761,3761,3601,372-0.29%190,000--4.06%--
02/241,3741,3861,3531,376-1.36%174,100--3.91%--
02/231,3981,4061,3901,395-0.14%131,000--2.65%--
02/221,4161,4281,3891,397+0.14%205,000--2.44%--
02/191,4191,4211,3901,395-1.62%110,500--2.58%--
02/181,4111,4241,4031,418-0.42%141,500--0.91%--
02/171,4201,4311,4171,424+0.56%121,200--0.35%--
02/161,4131,4211,4111,416-0.35%95,400--0.77%--
02/151,4331,4351,4161,421-0.91%93,900--0.21%--
02/121,4351,4411,4221,434-0.49%228,000-+0.91%--
02/101,4541,4541,4261,441-0.69%149,800-+1.62%--
02/091,4561,4731,4441,451-1.83%149,900-+2.62%--
02/081,4951,5131,4611,478+3%477,500-+4.9%--
02/051,4621,4621,4121,435-2.84%179,500-+2.28%--
02/041,4611,4811,4541,477+0.2%156,200-+5.5%--
02/031,4531,4851,4531,474+0.89%185,100-+5.59%--
02/021,4511,4731,4311,461+0.21%145,800-+5.03%--
02/011,4401,4631,4041,458-0.82%281,400-+5.12%--
01/291,4401,4921,4231,470+2.58%382,400-+6.29%--
01/281,3971,4391,3851,433+2.07%158,800-+3.99%--
01/271,4261,4301,4041,404-1.54%165,600-+2.11%--
01/261,4201,4391,4101,426-0.14%259,100-+3.86%--
01/251,4221,4441,4211,428+0.49%137,000-+4.16%--
01/221,4281,4441,4061,421-1.18%224,300-+3.87%--
01/211,4041,4421,4001,438+1.48%168,100-+5.35%--
01/201,4111,4341,4001,417+0.35%171,200-+4.04%--
01/191,3971,4451,3891,412+3.14%426,400-+3.82%--
01/181,3791,3971,3641,369-1.3%102,400-+0.74%--
01/151,3701,3881,3681,387+0.58%187,400-+1.99%--
01/141,3601,3811,3601,379+0.66%107,900-+1.47%--
01/131,3731,3821,3701,370-0.51%87,900-+0.88%--
01/121,3561,3831,3501,377+2.15%214,300-+1.4%--
01/081,3481,3481,3351,348+0.37%170,400--0.66%--
01/071,3351,3481,3281,343-0.22%127,100--1.03%--
01/061,3451,3541,3251,346+0.52%169,600--0.74%--
01/051,3451,3461,3301,339+0.53%134,500--1.11%--
01/041,3201,3341,3021,332+0.6%154,400--1.48%--
2009
12/301,3701,3741,3241,324-3.85%182,500--2%--
12/291,3671,3791,3581,377+1.55%125,200-+2%--
12/281,3721,3781,3561,356-1.02%158,800-+0.67%--
12/251,3491,3711,3361,370+1.86%167,500-+1.93%--
12/241,3501,3571,3351,345-0.88%127,200-+0.37%--
12/221,3541,3621,3491,357+1.12%109,600-+1.5%--
12/211,3511,3551,3361,342-1.47%132,000-+0.52%--
12/181,3531,3681,3461,362+0.29%74,900-+2.18%--
12/171,3791,3791,3541,358-1.31%147,800-+2.03%--
12/161,3651,3841,3651,376+1.33%134,000-+3.46%--
12/151,3301,3651,3301,358+0.59%157,200-+2.26%--
12/141,3611,3611,3351,350-1.24%111,100-+1.73%--
12/111,3591,3721,3461,367+0.66%210,100-+3.01%--
12/101,3811,3911,3471,358-1.95%230,700-+2.34%--
12/091,3961,3981,3731,385-0.72%134,900-+4.37%--
12/081,3821,4021,3811,395+2.42%287,600-+5.05%--
12/071,3561,3641,3311,362+0.44%219,900-+2.64%--
12/041,3791,3851,3481,356-1.67%258,300-+2.11%--
12/031,3761,3841,3621,379+3.22%276,800-+3.76%--
12/021,3601,3601,3281,336-1.04%174,400-+0.45%--
12/011,3391,3861,3301,350+3.05%392,200-+1.2%--
11/301,3181,3181,2941,310+0.77%273,800--1.95%--
11/271,2791,3221,2791,300+0.08%129,700--3.06%--
11/261,2751,3051,2751,299+0.15%133,300--3.56%--
11/251,3071,3071,2851,297-0.54%138,900--4.14%--
11/241,2971,3251,2861,304+0.15%265,900--4.12%--
11/201,2661,3021,2641,302+1.24%250,500--4.62%--
11/191,2661,2921,2641,286+0.86%208,900--6.27%--
11/181,2671,2831,2591,275+0.16%153,700--7.54%--
11/171,2821,2841,2611,273-1.09%176,000--8.29%--
11/161,2991,2991,2801,287-1.83%102,200--7.81%--
11/131,3101,3201,3001,311+0.08%111,500--6.62%--
11/121,3311,3331,3011,310-1.21%146,000--7.16%--
11/111,3411,3471,3261,3260%141,100--6.29%--
11/101,3471,3531,3201,326-0.6%174,100--6.49%--
11/091,3411,3481,3151,334-0.97%200,100--6.32%--
11/061,3581,3641,3301,347-0.96%168,900--5.8%--
11/051,3771,3891,3511,360-1.23%226,000--5.36%--
11/041,3771,3861,3561,377-1.08%150,400--4.51%--
11/021,3941,4041,3781,392+0.36%174,300--3.8%--